Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 5.991 | 6.186 | 5.876 | 6.186 | 171,675 | +0.22(+3.74%) |
Sep 27, 2002 | 6.027 | 6.027 | 5.919 | 5.963 | 78,964 | -0.06(-0.95%) |
Sep 26, 2002 | 5.955 | 6.042 | 5.876 | 6.020 | 169,982 | +0.06(+0.97%) |
Sep 25, 2002 | 5.731 | 5.991 | 5.731 | 5.962 | 215,421 | +0.33(+5.90%) |
Sep 24, 2002 | 5.464 | 5.674 | 5.464 | 5.630 | 27,069,736 | +0.14(+2.63%) |
Sep 23, 2002 | 5.602 | 5.688 | 5.486 | 5.486 | 602,599 | -0.12(-2.19%) |
Sep 20, 2002 | 5.652 | 5.746 | 5.594 | 5.609 | 393,993 | -0.06(-1.02%) |
Sep 19, 2002 | 5.768 | 5.775 | 5.630 | 5.666 | 110,412 | -0.11(-1.87%) |
Sep 18, 2002 | 5.832 | 5.832 | 5.747 | 5.775 | 189,377 | -0.06(-0.99%) |
Sep 17, 2002 | 5.825 | 5.919 | 5.789 | 5.832 | 306,023 | +0.04(+0.75%) |
Sep 16, 2002 | 5.811 | 5.825 | 5.731 | 5.789 | 290,507 | +0.01(+0.25%) |
Sep 13, 2002 | 5.717 | 5.775 | 5.717 | 5.775 | 9,420 | +0.01(+0.13%) |
Sep 12, 2002 | 5.775 | 5.869 | 5.746 | 5.768 | 256,705 | -0.04(-0.75%) |
Sep 11, 2002 | 5.703 | 5.861 | 5.688 | 5.811 | 54,305 | +0.12(+2.14%) |
Sep 10, 2002 | 5.692 | 5.746 | 5.659 | 5.689 | 68,020 | -0.01(-0.24%) |
Sep 09, 2002 | 5.709 | 5.760 | 5.666 | 5.703 | 42,391 | -0.04(-0.63%) |
Sep 06, 2002 | 5.703 | 5.804 | 5.682 | 5.739 | 180,893 | +0.00(+0.00%) |
Sep 05, 2002 | 5.768 | 5.775 | 5.616 | 5.739 | 103,347 | -0.03(-0.50%) |
Sep 04, 2002 | 5.703 | 5.825 | 5.703 | 5.768 | 107,503 | -0.01(-0.12%) |
Sep 03, 2002 | 5.681 | 5.811 | 5.674 | 5.775 | 26,127,698 | -0.04(-0.62%) |
Aug 30, 2002 | 5.724 | 5.847 | 5.630 | 5.811 | 215,283 | +0.15(+2.68%) |
Aug 29, 2002 | 5.688 | 5.746 | 5.630 | 5.659 | 179,541 | -0.06(-1.01%) |
Aug 28, 2002 | 5.775 | 5.775 | 5.674 | 5.717 | 28,122 | -0.04(-0.63%) |
Aug 27, 2002 | 5.695 | 5.767 | 5.695 | 5.753 | 53,613 | +0.09(+1.66%) |
Aug 26, 2002 | 5.616 | 5.717 | 5.601 | 5.659 | 38,789 | +0.04(+0.63%) |
Aug 23, 2002 | 5.717 | 5.717 | 5.587 | 5.624 | 44,746 | -0.02(-0.37%) |
Aug 22, 2002 | 5.710 | 5.788 | 5.630 | 5.645 | 169,705 | -0.17(-2.86%) |
Aug 21, 2002 | 5.883 | 5.905 | 5.753 | 5.811 | 163,194 | -0.04(-0.62%) |
Aug 20, 2002 | 5.775 | 5.912 | 5.739 | 5.847 | 197,273 | +0.05(+0.87%) |
Aug 16, 2002 | 5.775 | 5.818 | 5.587 | 5.796 | 161,808 | +0.02(+0.38%) |
Aug 15, 2002 | 5.775 | 5.847 | 5.710 | 5.775 | 236,756 | -0.00(-0.01%) |
Aug 14, 2002 | 5.609 | 5.818 | 5.587 | 5.775 | 282,073 | +0.15(+2.71%) |
Aug 13, 2002 | 5.666 | 5.703 | 5.479 | 5.623 | 80,350 | +0.09(+1.70%) |
Aug 12, 2002 | 5.486 | 5.558 | 5.471 | 5.529 | 86,861 | -0.13(-2.30%) |
Aug 07, 2002 | 5.486 | 5.739 | 5.486 | 5.659 | 11,747,767 | +0.06(+1.03%) |
Aug 06, 2002 | 5.500 | 5.703 | 5.371 | 5.601 | 82,012 | +0.22(+4.16%) |
Aug 05, 2002 | 5.703 | 5.703 | 5.378 | 5.378 | 49,041 | -0.34(-5.93%) |
Aug 02, 2002 | 5.718 | 5.796 | 5.666 | 5.717 | 239,249 | -0.05(-0.88%) |
Aug 01, 2002 | 5.638 | 5.804 | 5.638 | 5.768 | 70,514 | -0.01(-0.12%) |
Jul 31, 2002 | 5.609 | 5.811 | 5.609 | 5.775 | 231,769 | +0.11(+1.91%) |
Jul 30, 2002 | 5.703 | 5.767 | 5.630 | 5.666 | 118,389 | -0.15(-2.61%) |
Jul 29, 2002 | 5.370 | 5.818 | 5.313 | 5.818 | 390,391 | +0.30(+5.50%) |
Jul 26, 2002 | 5.212 | 5.515 | 5.212 | 5.515 | 43,499 | +0.14(+2.69%) |
Jul 25, 2002 | 5.342 | 5.407 | 5.132 | 5.370 | 148,925 | +0.17(+3.19%) |
Jul 24, 2002 | 5.190 | 5.378 | 5.067 | 5.204 | 431,246 | +0.03(+0.56%) |
Jul 23, 2002 | 5.306 | 5.370 | 5.168 | 5.176 | 320,292 | -0.17(-3.24%) |
Jul 22, 2002 | 5.573 | 5.674 | 5.176 | 5.349 | 274,507 | -0.25(-4.51%) |
Jul 19, 2002 | 5.645 | 5.703 | 5.596 | 5.601 | 176,770 | +0.01(+0.13%) |
Jul 17, 2002 | 5.486 | 5.666 | 5.486 | 5.594 | 155,713 | -0.06(-1.02%) |
Jul 12, 2002 | 5.594 | 5.695 | 5.594 | 5.652 | 45,855 | -0.05(-0.89%) |
Jul 11, 2002 | 5.775 | 5.775 | 5.616 | 5.703 | 63,449 | -0.02(-0.38%) |
Jul 10, 2002 | 5.601 | 5.775 | 5.601 | 5.724 | 250,886 | +0.04(+0.63%) |
Jul 09, 2002 | 5.558 | 5.688 | 5.558 | 5.688 | 187,160 | +0.13(+2.34%) |
Jul 08, 2002 | 5.666 | 5.666 | 5.558 | 5.558 | 430,982 | -0.11(-1.91%) |
Jul 05, 2002 | 5.702 | 5.731 | 5.652 | 5.666 | 15,238 | -0.04(-0.76%) |
Jul 04, 2002 | 5.652 | 5.869 | 5.652 | 5.710 | 135,902 | +0.00(+0.00%) |
Jul 03, 2002 | 5.652 | 5.869 | 5.652 | 5.710 | 135,902 | +0.01(+0.13%) |
Jul 02, 2002 | 5.847 | 5.970 | 5.666 | 5.703 | 146,292 | -0.17(-2.83%) |